Sung Bo Chem historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	4,145.00	4,170.00	4,080.00	4,095.00	3,209.29	21,613
2021-11-24	4,105.00	4,165.00	4,105.00	4,160.00	3,260.23	28,345
2021-11-23	4,185.00	4,210.00	4,140.00	4,180.00	3,275.91	17,759
2021-11-22	4,300.00	4,300.00	4,150.00	4,185.00	3,279.83	14,195
2021-11-19	4,165.00	4,250.00	4,165.00	4,220.00	3,307.26	17,553
2021-11-18	4,150.00	4,270.00	4,090.00	4,190.00	3,283.74	47,914
2021-11-17	4,205.00	4,260.00	4,145.00	4,190.00	3,283.74	33,822
2021-11-16	4,330.00	4,330.00	4,205.00	4,205.00	3,295.50	47,189
2021-11-15	4,285.00	4,290.00	4,225.00	4,275.00	3,350.36	43,233
2021-11-12	4,250.00	4,315.00	4,210.00	4,280.00	3,354.28	39,131
2021-11-11	4,255.00	4,310.00	4,170.00	4,290.00	3,362.12	87,421
2021-11-10	4,410.00	4,410.00	4,255.00	4,265.00	3,342.52	64,735
2021-11-09	4,600.00	4,600.00	4,390.00	4,405.00	3,452.24	69,854
2021-11-08	4,600.00	4,600.00	4,400.00	4,500.00	3,526.69	98,886
2021-11-05	4,500.00	4,715.00	4,490.00	4,600.00	3,605.07	459,340
2021-11-04	4,370.00	4,750.00	4,370.00	4,475.00	3,507.10	464,165
2021-11-03	4,395.00	4,455.00	4,340.00	4,360.00	3,416.98	46,183
2021-11-02	4,455.00	4,495.00	4,370.00	4,395.00	3,444.41	34,204
2021-11-01	4,280.00	4,455.00	4,280.00	4,455.00	3,491.43	70,010
2021-10-29	4,255.00	4,325.00	4,255.00	4,280.00	3,354.28	26,234
2021-10-28	4,325.00	4,385.00	4,260.00	4,280.00	3,354.28	22,842
2021-10-27	4,300.00	4,400.00	4,300.00	4,350.00	3,409.14	36,048
2021-10-26	4,295.00	4,335.00	4,245.00	4,330.00	3,393.46	40,470

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.